Coinbase Global, Inc. (NQ: COIN )

164.19 -9.11 (-5.26%)
Streaming Delayed Price Updated: 9:36 AM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 179.87 181.31 163.39 173.30 16,161,901 -7.01(-3.89%)
Feb 16, 2024 189.05 193.64 178.80 180.31 33,233,300 +14.64(+8.84%)
Feb 15, 2024 168.79 172.82 162.08 165.67 22,602,522 +5.29(+3.30%)
Feb 14, 2024 151.83 161.12 150.40 160.38 17,842,656 +19.96(+14.21%)
Feb 13, 2024 138.39 143.75 137.13 140.42 9,532,855 -6.89(-4.68%)
Feb 12, 2024 141.10 150.35 140.99 147.31 10,946,069 +5.32(+3.75%)
Feb 09, 2024 142.15 144.55 137.17 141.99 15,985,087 +9.44(+7.12%)
Feb 08, 2024 127.22 133.05 125.81 132.55 11,257,324 +10.48(+8.59%)
Feb 07, 2024 119.68 124.40 114.51 122.07 8,919,529 +2.28(+1.90%)
Feb 06, 2024 118.61 120.89 115.90 119.79 6,728,865 +2.49(+2.12%)
Feb 05, 2024 128.70 128.89 115.80 117.30 13,041,108 -11.92(-9.22%)
Feb 02, 2024 126.90 130.13 125.55 129.22 6,109,976 +0.27(+0.21%)
Feb 01, 2024 128.75 132.07 124.24 128.95 8,440,932 +0.75(+0.59%)
Jan 31, 2024 129.09 135.55 127.57 128.20 9,805,058 -2.62(-2.00%)
Jan 30, 2024 136.05 136.70 130.44 130.82 8,679,503 -2.00(-1.51%)
Jan 29, 2024 127.09 136.89 125.80 132.82 17,772,960 +7.62(+6.09%)
Jan 26, 2024 127.52 128.10 121.46 125.20 13,956,409 +4.19(+3.46%)
Jan 25, 2024 122.38 124.26 118.92 121.01 8,155,001 -0.33(-0.27%)
Jan 24, 2024 127.28 127.97 120.79 121.34 9,089,678 -2.85(-2.29%)
Jan 23, 2024 122.41 126.14 120.33 124.19 9,745,423 -4.02(-3.14%)
Jan 22, 2024 124.05 131.78 122.50 128.21 12,007,575 +3.46(+2.77%)
Jan 19, 2024 124.34 124.82 118.02 124.75 16,695,662 +0.41(+0.33%)
Jan 18, 2024 133.25 137.31 123.93 124.34 14,468,036 -9.52(-7.11%)
Jan 17, 2024 130.51 134.26 129.41 133.86 8,119,389 -0.02(-0.01%)
Jan 16, 2024 129.44 136.40 126.88 133.88 14,773,224 +3.10(+2.37%)
Jan 12, 2024 137.19 141.07 130.37 130.78 20,393,336 -10.38(-7.35%)
Jan 11, 2024 159.19 161.04 140.01 141.16 31,642,068 -10.13(-6.70%)
Jan 10, 2024 149.21 153.47 143.15 151.29 17,858,212 -0.70(-0.46%)
Jan 09, 2024 159.60 159.99 151.32 151.99 12,877,962 -7.43(-4.66%)
Jan 08, 2024 157.80 161.38 146.51 159.42 18,073,720 +5.44(+3.53%)
Jan 05, 2024 152.67 157.69 151.09 153.98 10,876,580 -1.62(-1.04%)
Jan 04, 2024 152.50 161.28 148.81 155.60 14,841,069 +3.36(+2.21%)
Jan 03, 2024 146.00 156.25 144.11 152.24 18,558,328 -4.64(-2.96%)
Jan 02, 2024 173.02 175.57 155.35 156.88 26,459,976 -17.04(-9.80%)
Dec 29, 2023 186.06 187.25 171.00 173.92 19,724,486 -12.44(-6.68%)
Dec 28, 2023 179.31 187.39 177.78 186.36 17,227,094 +1.12(+0.60%)
Dec 27, 2023 176.32 186.97 175.50 185.24 15,485,168 +13.19(+7.67%)
Dec 26, 2023 174.80 178.08 169.05 172.05 12,513,736 -3.43(-1.95%)
Dec 22, 2023 169.77 178.69 167.90 175.48 15,832,953 +7.45(+4.43%)
Dec 21, 2023 166.71 170.17 163.10 168.03 12,047,784 +6.17(+3.81%)
Dec 20, 2023 164.73 169.48 160.07 161.86 15,966,409 +0.70(+0.43%)
Dec 19, 2023 155.50 162.09 153.61 161.16 13,875,271 +7.73(+5.04%)
Dec 18, 2023 144.81 155.01 144.00 153.43 9,923,635 +5.53(+3.74%)
Dec 15, 2023 151.81 151.92 146.84 147.90 11,802,288 -5.73(-3.73%)
Dec 14, 2023 152.10 154.74 149.10 153.63 12,077,233 +3.17(+2.11%)
Dec 13, 2023 139.62 150.65 137.15 150.46 12,446,118 +10.84(+7.76%)
Dec 12, 2023 139.89 141.75 135.99 139.62 8,286,059 +1.60(+1.16%)
Dec 11, 2023 141.50 142.87 135.99 138.02 12,123,794 -8.60(-5.87%)
Dec 08, 2023 136.19 146.74 135.85 146.62 12,023,555 +10.43(+7.66%)
Dec 07, 2023 131.02 138.48 130.17 136.19 9,767,893 +1.56(+1.16%)
Dec 06, 2023 142.50 143.44 134.12 134.63 12,534,503 -5.57(-3.97%)
Dec 05, 2023 140.00 147.86 139.18 140.20 18,187,260 -0.89(-0.63%)
Dec 04, 2023 143.53 146.30 137.60 141.09 21,516,580 +7.33(+5.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.